TILT Quote, Trading Chart, FlexShares Morningstar US Market Factors Tilt Index Fund

home / stock / tilt / tilt quote

Stock Information
Company Name: FlexShares Morningstar US Market Factors Tilt Index Fund
Stock Symbol: TILT
Market: NYSE
Menu
TILT TILT Quote TILT Short TILT News TILT Articles TILT Message Board
Get TILT Alerts

News, Short Squeeze, Breakout and More Instantly...
TILT Quote
Last:$130.5103
Change Percent:0.72%
Open:$129.5803
Previous Close:$130.5103
High:$130.5103
Low:$130.23
Volume:9,241
Last Trade Date Time:02/12/2020 04:40:17 pm
Quotes are delayed by 15 to 20 minutes.
TILT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$129.5803
Close:$130.5103
High:$130.5103
Low:$130.23
Volume:9,241
Date:2020-02-11
Open:$129.59
Close:$129.5803
High:$130.2005
Low:$129.45
Volume:23,096
Date:2020-02-10
Open:$128.19
Close:$128.98
High:$128.98
Low:$128.19
Volume:31,177
Date:2020-02-07
Open:$128.83
Close:$128.34
High:$128.85
Low:$128.17
Volume:35,355
Date:2020-02-06
Open:$129.2249
Close:$129.36
High:$129.6976
Low:$129.2599
Volume:6,683
Date:2020-02-05
Open:$128.61
Close:$129.2249
High:$129.34
Low:$128.57
Volume:8,669
Date:2020-02-04
Open:$125.6607
Close:$127.4958
High:$127.9418
Low:$127.295
Volume:4,796
Date:2020-02-03
Open:$125.14
Close:$125.6607
High:$126.20
Low:$125.62
Volume:8,316
Date:2020-01-31
Open:$126.55
Close:$124.80
High:$126.31
Low:$124.38
Volume:19,028
Date:2020-01-30
Open:$125.93
Close:$127.05
High:$127.18
Low:$125.72
Volume:10,213
Date:2020-01-29
Open:$127.52
Close:$126.831
High:$127.52
Low:$126.831
Volume:4,409
Date:2020-01-28
Open:$126.53
Close:$127.1805
High:$127.41
Low:$126.53
Volume:17,173
Date:2020-01-27
Open:$125.67
Close:$125.9257
High:$126.39
Low:$125.67
Volume:45,974
Date:2020-01-24
Open:$129.55
Close:$127.89
High:$129.23
Low:$127.28
Volume:17,072
Date:2020-01-23
Open:$129.31
Close:$129.33
High:$129.34
Low:$128.25
Volume:8,981
Date:2020-01-22
Open:$129.2663
Close:$129.31
High:$129.78
Low:$129.2564
Volume:14,735
Date:2020-01-21
Open:$129.43
Close:$129.2663
High:$129.6595
Low:$129.23
Volume:10,687
Date:2020-01-20
Open:$130.13
Close:$129.90
High:$130.13
Low:$129.7521
Volume:10,467
Date:2020-01-17
Open:$130.13
Close:$129.90
High:$130.13
Low:$129.7521
Volume:10,467
Date:2020-01-16
Open:$129.30
Close:$129.7324
High:$129.7324
Low:$129.30
Volume:9,450